4046東証P貸借
業種 化学
大阪ソーダ 株価時系列データ
PTS
1,461.9
円
(19:02)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,370 (24/03/01) | 1,412 (24/12/04) |
昨年来高値 | 昨年来安値 |
---|---|
2,470 (24/02/16) | 1,412 (24/12/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 1,451 | 1,464 | 1,420 | 1,456 | +10 | +0.7 | 1,864,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,741 | 1,791 | 1,436 | 1,446 | -255 | -15.0 | 5,368,700 |
2/7 | 1,661 | 1,715 | 1,579 | 1,701 | +27 | +1.6 | 2,294,800 |
1/31 | 1,810 | 1,823 | 1,667 | 1,674 | -112 | -6.3 | 2,518,700 |
1/24 | 1,787 | 1,805 | 1,715 | 1,786 | +16 | +0.9 | 2,119,800 |
1/17 | 1,802 | 1,809 | 1,736 | 1,770 | -53 | -2.9 | 1,530,900 |
1/10 | 1,981 | 2,006 | 1,810 | 1,823 | -173 | -8.7 | 2,182,000 |
12/30 | 2,011 | 2,052 | 1,980 | 1,996 | +4 | +0.2 | 549,700 |
12/27 | 2,000 | 2,026 | 1,941 | 1,992 | -5 | -0.3 | 1,893,100 |
12/20 | 1,976 | 2,025 | 1,928 | 1,997 | +39 | +2.0 | 4,025,300 |
12/13 | 1,721 | 1,975 | 1,702 | 1,958 | +256 | +15.0 | 6,708,600 |
12/6 | 1,462 | 1,702 | 1,412 | 1,702 | +241 | +16.5 | 5,546,700 |
11/29 | 1,532 | 1,566 | 1,449 | 1,461 | -55 | -3.6 | 1,706,300 |
11/22 | 1,476 | 1,528 | 1,462 | 1,516 | 0 | 0.0 | 1,651,700 |
11/15 | 1,628 | 1,640 | 1,501 | 1,516 | -97 | -6.0 | 2,643,100 |
11/8 | 1,599 | 1,672 | 1,589 | 1,613 | +24 | +1.5 | 1,161,100 |
11/1 | 1,637 | 1,679 | 1,581 | 1,589 | -47 | -2.9 | 1,716,600 |
10/25 | 1,748 | 1,782 | 1,617 | 1,636 | -109 | -6.3 | 1,147,100 |
10/18 | 1,820 | 1,859 | 1,742 | 1,745 | -75 | -4.1 | 1,441,600 |
10/11 | 1,910 | 1,946 | 1,816 | 1,820 | -91 | -4.8 | 1,512,500 |
10/4 | 1,947 | 1,984 | 1,833 | 1,911 | -64 | -3.2 | 2,408,700 |
9/27 | 1,906 | 2,062 | 1,834 | 1,975 | +99 | +5.3 | 1,876,600 |
9/20 | 1,816 | 1,900 | 1,750 | 1,876 | +64 | +3.5 | 1,535,500 |
9/13 | 1,710 | 1,820 | 1,688 | 1,812 | +46 | +2.6 | 2,056,000 |
9/6 | 1,852 | 1,860 | 1,682 | 1,766 | -98 | -5.3 | 2,116,000 |
8/30 | 1,638 | 1,884 | 1,638 | 1,864 | +218 | +13.2 | 2,801,500 |
8/23 | 1,734 | 1,740 | 1,624 | 1,646 | -86 | -5.0 | 2,244,000 |
8/16 | 1,632 | 1,778 | 1,604 | 1,732 | -80 | -4.4 | 4,667,000 |
8/9 | 1,642 | 1,812 | 1,566 | 1,812 | +34 | +1.9 | 3,148,500 |
8/2 | 1,948 | 2,006 | 1,778 | 1,778 | -160 | -8.3 | 2,414,000 |
7/26 | 2,096 | 2,178 | 1,930 | 1,938 | -192 | -9.0 | 2,107,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて